Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | - | - | - | - | - | - |
16 May 2022 | 11.52 | 11.56 | 11.23 | 11.39 | 11.39 | 73,806 |
13 May 2022 | 11.80 | 11.98 | 11.39 | 11.61 | 11.61 | 190,297 |
12 May 2022 | 11.01 | 11.52 | 10.71 | 11.04 | 11.04 | 1,154,042 |
11 May 2022 | 11.52 | 12.32 | 11.25 | 11.30 | 11.30 | 1,101,373 |
10 May 2022 | 12.41 | 12.49 | 11.91 | 12.10 | 12.10 | 197,938 |
09 May 2022 | 12.65 | 12.90 | 11.74 | 11.93 | 11.93 | 442,275 |
06 May 2022 | 13.89 | 14.03 | 13.64 | 13.89 | 13.89 | 114,020 |
05 May 2022 | 15.23 | 15.23 | 13.73 | 14.01 | 14.01 | 384,450 |
04 May 2022 | 15.10 | 15.48 | 14.94 | 15.42 | 15.42 | 253,329 |
03 May 2022 | 14.80 | 14.86 | 14.48 | 14.54 | 14.54 | 127,654 |
02 May 2022 | 14.98 | 15.12 | 14.70 | 14.89 | 14.89 | 240,761 |
29 Apr 2022 | 15.11 | 15.25 | 14.73 | 14.80 | 14.80 | 121,392 |
28 Apr 2022 | 15.26 | 15.61 | 15.06 | 15.47 | 15.47 | 178,828 |
27 Apr 2022 | 15.08 | 15.26 | 14.88 | 15.04 | 15.04 | 77,826 |
26 Apr 2022 | 15.57 | 15.57 | 14.70 | 14.80 | 14.80 | 246,455 |
25 Apr 2022 | 15.03 | 15.64 | 14.98 | 15.59 | 15.59 | 134,574 |
22 Apr 2022 | 15.69 | 15.73 | 15.19 | 15.29 | 15.29 | 107,413 |
21 Apr 2022 | 16.63 | 16.66 | 15.96 | 15.98 | 15.98 | 199,630 |
20 Apr 2022 | 16.32 | 16.32 | 15.85 | 15.99 | 15.99 | 143,723 |
19 Apr 2022 | 15.92 | 16.16 | 15.87 | 16.07 | 16.07 | 81,141 |
18 Apr 2022 | 15.27 | 15.92 | 15.15 | 15.76 | 15.76 | 116,634 |
14 Apr 2022 | 15.97 | 16.00 | 15.38 | 15.43 | 15.43 | 92,572 |
13 Apr 2022 | 15.43 | 16.08 | 15.42 | 15.93 | 15.93 | 117,734 |
12 Apr 2022 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | 80,142 |
11 Apr 2022 | 15.86 | 15.97 | 15.42 | 15.49 | 15.49 | 109,486 |
08 Apr 2022 | 16.63 | 17.07 | 16.45 | 16.57 | 16.57 | 78,316 |
07 Apr 2022 | 16.82 | 16.98 | 16.70 | 16.82 | 16.82 | 62,234 |
06 Apr 2022 | 17.41 | 17.45 | 16.81 | 16.97 | 16.97 | 140,295 |
05 Apr 2022 | 18.04 | 18.09 | 17.65 | 17.87 | 17.87 | 101,129 |
04 Apr 2022 | 17.90 | 18.02 | 17.55 | 17.85 | 17.85 | 70,547 |
01 Apr 2022 | 17.64 | 18.18 | 17.62 | 18.03 | 18.03 | 110,560 |
31 Mar 2022 | 18.38 | 18.38 | 17.70 | 17.70 | 17.70 | 141,323 |
30 Mar 2022 | 18.37 | 18.59 | 18.23 | 18.30 | 18.30 | 77,058 |
29 Mar 2022 | 18.62 | 18.73 | 18.38 | 18.57 | 18.57 | 128,496 |
28 Mar 2022 | 18.45 | 18.78 | 18.44 | 18.70 | 18.70 | 209,894 |
25 Mar 2022 | 17.48 | 17.60 | 17.15 | 17.31 | 17.31 | 107,086 |
24 Mar 2022 | 16.68 | 17.25 | 16.64 | 17.11 | 17.11 | 137,318 |
23 Mar 2022 | 16.44 | 16.66 | 16.33 | 16.42 | 16.42 | 125,269 |
22 Mar 2022 | 16.70 | 16.84 | 16.47 | 16.48 | 16.48 | 147,554 |
21 Mar 2022 | 16.10 | 16.18 | 15.84 | 16.02 | 16.02 | 158,161 |
18 Mar 2022 | 15.72 | 16.39 | 15.72 | 16.37 | 16.37 | 208,931 |
17 Mar 2022 | 15.96 | 16.03 | 15.84 | 15.91 | 15.91 | 195,911 |
16 Mar 2022 | 15.72 | 16.04 | 15.35 | 15.94 | 15.94 | 528,106 |
15 Mar 2022 | 15.10 | 15.51 | 14.98 | 15.47 | 15.47 | 165,824 |
14 Mar 2022 | 15.09 | 15.24 | 14.94 | 15.10 | 15.10 | 163,788 |
11 Mar 2022 | 15.33 | 15.42 | 14.88 | 14.90 | 14.90 | 252,812 |
10 Mar 2022 | 15.23 | 15.44 | 15.12 | 15.41 | 15.41 | 199,027 |
09 Mar 2022 | 16.44 | 16.61 | 16.27 | 16.32 | 16.32 | 389,418 |
08 Mar 2022 | 15.08 | 15.33 | 14.84 | 14.97 | 14.97 | 550,349 |
07 Mar 2022 | 15.24 | 15.37 | 14.47 | 14.60 | 14.60 | 598,221 |
04 Mar 2022 | 16.10 | 16.16 | 15.21 | 15.37 | 15.37 | 713,628 |
03 Mar 2022 | 17.09 | 17.12 | 16.28 | 16.38 | 16.38 | 962,756 |
02 Mar 2022 | 17.09 | 17.68 | 16.95 | 17.10 | 17.10 | 1,026,828 |
01 Mar 2022 | 17.33 | 17.38 | 16.86 | 17.20 | 17.20 | 1,025,667 |
28 Feb 2022 | 15.20 | 16.36 | 15.20 | 16.34 | 16.34 | 880,105 |
25 Feb 2022 | 15.27 | 15.41 | 15.00 | 15.21 | 15.21 | 637,749 |
24 Feb 2022 | 13.75 | 15.44 | 13.71 | 14.93 | 14.93 | 410,356 |
23 Feb 2022 | 15.17 | 15.19 | 14.55 | 14.66 | 14.66 | 230,763 |
22 Feb 2022 | 14.63 | 14.92 | 14.56 | 14.76 | 14.76 | 450,001 |
18 Feb 2022 | 15.74 | 15.89 | 15.39 | 15.57 | 15.57 | 530,970 |
17 Feb 2022 | 16.43 | 16.47 | 15.90 | 15.93 | 15.93 | 411,089 |
16 Feb 2022 | 17.01 | 17.30 | 16.88 | 17.21 | 17.21 | 815,153 |
15 Feb 2022 | 17.26 | 17.37 | 17.10 | 17.21 | 17.21 | 724,451 |
14 Feb 2022 | 16.64 | 16.71 | 16.30 | 16.44 | 16.44 | 1,415,782 |
11 Feb 2022 | 17.02 | 17.15 | 16.39 | 16.53 | 16.53 | 2,498,380 |
10 Feb 2022 | 16.97 | 17.86 | 16.97 | 17.21 | 17.21 | 2,444,177 |
09 Feb 2022 | 17.18 | 17.49 | 17.05 | 17.48 | 17.48 | 896,765 |
08 Feb 2022 | 17.02 | 17.29 | 16.68 | 17.27 | 17.27 | 645,773 |
07 Feb 2022 | 16.75 | 17.37 | 16.67 | 17.22 | 17.22 | 1,056,807 |
04 Feb 2022 | 14.70 | 15.94 | 14.62 | 15.83 | 15.83 | 2,047,451 |
03 Feb 2022 | 14.19 | 14.45 | 14.10 | 14.12 | 14.12 | 880,318 |
02 Feb 2022 | 14.94 | 14.94 | 14.43 | 14.63 | 14.63 | 387,855 |
01 Feb 2022 | 15.19 | 15.29 | 14.88 | 15.01 | 15.01 | 353,775 |
31 Jan 2022 | 14.55 | 15.10 | 14.50 | 14.99 | 14.99 | 228,838 |
28 Jan 2022 | 14.44 | 14.76 | 14.26 | 14.71 | 14.71 | 568,359 |
27 Jan 2022 | 14.40 | 14.49 | 13.82 | 13.85 | 13.85 | 391,794 |
26 Jan 2022 | 14.98 | 15.14 | 14.30 | 14.42 | 14.42 | 813,727 |
25 Jan 2022 | 14.27 | 14.64 | 14.02 | 14.38 | 14.38 | 2,022,618 |
24 Jan 2022 | 13.08 | 14.64 | 12.94 | 14.49 | 14.49 | 2,418,335 |
21 Jan 2022 | 15.03 | 15.20 | 14.63 | 14.91 | 14.91 | 2,060,341 |
20 Jan 2022 | 16.54 | 16.97 | 16.54 | 16.63 | 16.63 | 1,053,149 |
19 Jan 2022 | 16.47 | 16.61 | 16.17 | 16.20 | 16.20 | 724,153 |
18 Jan 2022 | 16.15 | 16.29 | 16.06 | 16.25 | 16.25 | 432,673 |
14 Jan 2022 | 16.48 | 16.92 | 16.41 | 16.81 | 16.81 | 951,054 |
13 Jan 2022 | 17.25 | 17.32 | 16.49 | 16.65 | 16.65 | 381,574 |
12 Jan 2022 | 17.11 | 17.17 | 16.90 | 17.08 | 17.08 | 421,042 |
11 Jan 2022 | 16.13 | 16.82 | 16.07 | 16.71 | 16.71 | 1,179,379 |
10 Jan 2022 | 15.50 | 16.41 | 15.39 | 16.25 | 16.25 | 1,386,689 |
07 Jan 2022 | 16.31 | 16.43 | 15.79 | 16.32 | 16.32 | 1,571,060 |
06 Jan 2022 | 16.69 | 16.98 | 16.58 | 16.86 | 16.86 | 1,317,475 |
05 Jan 2022 | 18.08 | 18.26 | 16.99 | 17.07 | 17.07 | 1,357,624 |
04 Jan 2022 | 18.34 | 18.56 | 17.74 | 18.06 | 18.06 | 903,576 |
03 Jan 2022 | 18.38 | 18.45 | 17.83 | 17.90 | 17.90 | 423,375 |
31 Dec 2021 | 18.77 | 18.81 | 17.82 | 17.89 | 17.89 | 465,818 |
30 Dec 2021 | 18.45 | 18.71 | 18.38 | 18.43 | 18.43 | 477,286 |
29 Dec 2021 | 18.50 | 18.75 | 18.35 | 18.48 | 18.48 | 271,952 |
28 Dec 2021 | 19.18 | 19.23 | 18.50 | 18.67 | 18.67 | 370,301 |
27 Dec 2021 | 20.05 | 20.38 | 19.92 | 20.01 | 20.01 | 384,919 |
23 Dec 2021 | 19.01 | 20.09 | 18.96 | 19.94 | 19.94 | 835,683 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |